Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 60.72 | 60.72 | 60.72 | 0 | -0.11(-0.18%) | |
Dec 29, 2016 | 60.71 | 61.30 | 60.26 | 60.83 | 1,553,075 | +0.24(+0.40%) |
Dec 28, 2016 | 60.81 | 60.89 | 60.40 | 60.59 | 1,188,577 | -0.45(-0.74%) |
Dec 27, 2016 | 61.43 | 62.00 | 60.83 | 61.04 | 1,498,944 | -0.12(-0.20%) |
Dec 23, 2016 | 61.17 | 61.17 | 61.17 | 0 | -0.28(-0.46%) | |
Dec 22, 2016 | 62.20 | 62.20 | 60.37 | 61.45 | 2,478,929 | -1.01(-1.61%) |
Dec 21, 2016 | 63.14 | 63.49 | 62.34 | 62.46 | 1,118,967 | -0.75(-1.19%) |
Dec 20, 2016 | 62.64 | 63.28 | 62.48 | 63.21 | 1,423,294 | +0.90(+1.44%) |
Dec 19, 2016 | 62.53 | 63.43 | 61.47 | 62.31 | 3,147,657 | -0.82(-1.30%) |
Dec 16, 2016 | 64.68 | 65.98 | 63.06 | 63.13 | 7,941,846 | -1.57(-2.43%) |
Dec 15, 2016 | 66.59 | 66.59 | 64.30 | 64.70 | 2,216,556 | -1.72(-2.59%) |
Dec 14, 2016 | 66.84 | 67.38 | 66.11 | 66.41 | 1,857,054 | -0.33(-0.49%) |
Dec 13, 2016 | 66.78 | 67.69 | 66.10 | 66.74 | 1,568,279 | -0.31(-0.47%) |
Dec 12, 2016 | 67.53 | 68.36 | 66.59 | 67.05 | 1,558,354 | -0.09(-0.13%) |
Dec 09, 2016 | 67.60 | 67.60 | 66.56 | 67.14 | 1,047,702 | -0.56(-0.83%) |
Dec 08, 2016 | 67.37 | 68.20 | 67.15 | 67.70 | 1,178,911 | +0.16(+0.24%) |
Dec 07, 2016 | 65.92 | 67.67 | 65.63 | 67.54 | 1,523,908 | +1.62(+2.46%) |
Dec 06, 2016 | 66.04 | 66.34 | 65.54 | 65.91 | 1,234,196 | +0.05(+0.07%) |
Dec 05, 2016 | 66.07 | 66.68 | 65.75 | 65.87 | 1,225,016 | +0.31(+0.48%) |
Dec 02, 2016 | 65.59 | 66.15 | 65.24 | 65.56 | 1,129,486 | -0.12(-0.18%) |
Dec 01, 2016 | 66.55 | 66.55 | 65.22 | 65.67 | 1,522,111 | -0.98(-1.48%) |
Nov 30, 2016 | 67.66 | 68.01 | 66.62 | 66.66 | 1,415,148 | -0.96(-1.42%) |
Nov 29, 2016 | 66.45 | 68.02 | 66.45 | 67.62 | 1,609,278 | +0.91(+1.37%) |
Nov 28, 2016 | 67.55 | 67.72 | 66.45 | 66.70 | 2,451,658 | -1.94(-2.83%) |
Nov 25, 2016 | 67.88 | 68.66 | 67.63 | 68.65 | 536,307 | +0.82(+1.21%) |
Nov 23, 2016 | 67.83 | 67.83 | 67.83 | 0 | +0.49(+0.73%) | |
Nov 22, 2016 | 66.97 | 67.64 | 66.57 | 67.34 | 1,372,246 | +0.49(+0.74%) |
Nov 21, 2016 | 66.12 | 67.05 | 65.96 | 66.84 | 1,085,467 | +1.05(+1.60%) |
Nov 18, 2016 | 67.23 | 67.27 | 65.77 | 65.79 | 938,309 | -1.30(-1.94%) |
Nov 17, 2016 | 66.91 | 67.28 | 66.45 | 67.09 | 944,023 | +0.49(+0.74%) |
Nov 16, 2016 | 66.65 | 67.16 | 66.19 | 66.60 | 902,129 | -0.09(-0.13%) |
Nov 15, 2016 | 67.99 | 68.16 | 66.40 | 66.69 | 1,440,414 | -1.38(-2.03%) |
Nov 14, 2016 | 66.35 | 68.47 | 66.31 | 68.07 | 2,663,023 | +2.04(+3.09%) |
Nov 11, 2016 | 65.45 | 66.28 | 65.22 | 66.03 | 1,278,263 | +0.54(+0.82%) |
Nov 10, 2016 | 65.38 | 66.07 | 65.18 | 65.49 | 1,418,492 | +0.37(+0.56%) |
Nov 09, 2016 | 63.80 | 65.48 | 62.88 | 65.13 | 1,477,507 | +0.10(+0.16%) |
Nov 08, 2016 | 64.39 | 65.21 | 64.29 | 65.02 | 901,023 | +0.52(+0.81%) |
Nov 07, 2016 | 64.21 | 64.60 | 64.00 | 64.50 | 1,181,210 | +1.18(+1.86%) |
Nov 04, 2016 | 63.95 | 64.60 | 63.28 | 63.32 | 1,230,090 | -0.12(-0.20%) |
Nov 03, 2016 | 63.57 | 63.87 | 62.73 | 63.45 | 1,540,222 | +0.17(+0.27%) |
Nov 02, 2016 | 64.11 | 64.48 | 63.16 | 63.28 | 1,250,975 | -0.90(-1.40%) |
Nov 01, 2016 | 65.48 | 65.52 | 63.74 | 64.17 | 1,616,253 | -0.94(-1.44%) |
Oct 31, 2016 | 65.14 | 65.88 | 64.99 | 65.11 | 1,313,455 | +0.11(+0.17%) |
Oct 28, 2016 | 64.41 | 65.35 | 64.17 | 65.00 | 1,428,663 | +0.76(+1.18%) |
Oct 27, 2016 | 64.11 | 64.31 | 63.65 | 64.24 | 1,518,536 | +0.21(+0.33%) |
Oct 26, 2016 | 64.61 | 64.62 | 63.74 | 64.03 | 819,879 | -0.59(-0.91%) |
Oct 25, 2016 | 64.76 | 65.12 | 63.55 | 64.62 | 1,578,744 | -0.45(-0.69%) |
Oct 24, 2016 | 64.69 | 65.36 | 64.57 | 65.07 | 2,038,805 | +0.83(+1.29%) |
Oct 21, 2016 | 63.39 | 64.29 | 63.39 | 64.24 | 2,087,151 | +0.26(+0.41%) |
Oct 20, 2016 | 62.79 | 64.15 | 62.53 | 63.98 | 2,203,097 | +1.22(+1.94%) |
Oct 19, 2016 | 63.39 | 63.50 | 62.72 | 62.76 | 2,086,245 | -0.43(-0.68%) |
Oct 18, 2016 | 63.68 | 64.15 | 62.33 | 63.19 | 3,648,488 | -0.29(-0.45%) |
Oct 17, 2016 | 62.02 | 64.25 | 61.37 | 63.48 | 12,007,586 | +4.39(+7.43%) |
Oct 14, 2016 | 59.81 | 60.43 | 59.07 | 59.08 | 3,838,102 | -0.36(-0.60%) |
Oct 13, 2016 | 59.93 | 59.93 | 59.27 | 59.44 | 2,021,787 | -0.79(-1.31%) |
Oct 12, 2016 | 60.94 | 61.04 | 60.05 | 60.23 | 2,446,217 | -0.81(-1.33%) |
Oct 11, 2016 | 61.92 | 61.92 | 60.83 | 61.05 | 1,436,143 | -0.85(-1.37%) |
Oct 10, 2016 | 61.97 | 62.06 | 61.49 | 61.89 | 1,360,577 | +0.37(+0.61%) |
Oct 07, 2016 | 62.67 | 62.67 | 60.86 | 61.52 | 2,045,837 | -0.92(-1.47%) |
Oct 06, 2016 | 62.51 | 62.68 | 62.18 | 62.44 | 1,226,206 | +0.03(+0.05%) |
Oct 05, 2016 | 62.68 | 62.68 | 62.09 | 62.41 | 1,143,772 | +0.02(+0.02%) |
Oct 04, 2016 | 61.42 | 62.78 | 61.42 | 62.39 | 1,309,015 | -0.09(-0.15%) |